Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Albany International Corp (NY: AIN )

88.23 +0.40 (+0.46%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2009 10.84 11.38 10.84 10.90 506,306 -0.02(-0.22%)
Jul 30, 2009 11.29 11.55 10.86 10.92 457,311 -0.22(-1.99%)
Jul 29, 2009 11.69 11.80 10.94 11.14 310,508 -0.69(-5.83%)
Jul 28, 2009 11.90 11.97 11.73 11.83 221,061 +0.02(+0.20%)
Jul 27, 2009 11.69 11.98 11.61 11.81 260,768 +0.10(+0.88%)
Jul 24, 2009 11.65 11.83 11.03 11.71 1,018 +0.06(+0.55%)
Jul 23, 2009 10.94 11.68 10.72 11.64 300,303 +0.64(+5.84%)
Jul 22, 2009 10.91 11.10 10.67 11.00 159,231 -0.03(-0.29%)
Jul 21, 2009 10.86 11.19 10.76 11.03 393,441 +0.21(+1.90%)
Jul 20, 2009 10.33 10.86 10.32 10.83 184,547 +0.47(+4.52%)
Jul 17, 2009 10.10 10.52 10.04 10.36 330,273 +0.30(+3.00%)
Jul 16, 2009 9.526 10.14 9.526 10.06 178,527 +0.47(+4.88%)
Jul 15, 2009 9.042 9.621 9.010 9.590 226,218 +0.68(+7.66%)
Jul 14, 2009 8.646 8.947 8.479 8.907 239,123 +0.29(+3.31%)
Jul 13, 2009 8.297 8.662 8.297 8.622 311,306 +0.41(+5.02%)
Jul 10, 2009 7.900 8.352 7.876 8.209 208,082 +0.24(+2.99%)
Jul 09, 2009 8.090 8.154 7.932 7.971 219,467 -0.08(-0.99%)
Jul 08, 2009 8.170 8.265 7.868 8.051 348,214 -0.10(-1.17%)
Jul 07, 2009 8.328 8.384 8.075 8.146 347,063 -0.15(-1.82%)
Jul 06, 2009 8.709 8.709 8.122 8.297 364,255 -0.43(-4.91%)
Jul 02, 2009 9.074 9.074 8.574 8.725 288,745 -0.57(-6.14%)
Jul 01, 2009 9.074 9.510 8.796 9.296 279,549 +0.27(+2.99%)
Jun 30, 2009 9.090 9.352 8.899 9.026 233,353 +0.01(+0.09%)
Jun 29, 2009 8.852 9.161 8.725 9.018 325,027 +0.21(+2.43%)
Jun 26, 2009 8.598 8.907 8.558 8.804 659,853 +0.17(+1.93%)
Jun 25, 2009 8.717 8.836 8.590 8.638 238,303 +0.34(+4.11%)
Jun 24, 2009 8.233 8.535 7.956 8.297 273,193 +0.16(+1.95%)
Jun 23, 2009 8.424 8.566 8.114 8.138 252,376 -0.31(-3.66%)
Jun 22, 2009 9.328 9.375 8.416 8.447 216,416 -0.98(-10.43%)
Jun 19, 2009 9.518 9.597 9.312 9.431 242,689 -0.07(-0.75%)
Jun 18, 2009 9.582 9.645 9.177 9.502 184,062 -0.14(-1.48%)
Jun 17, 2009 9.835 9.970 9.502 9.645 185,662 -0.14(-1.46%)
Jun 16, 2009 10.54 10.72 9.637 9.788 242,146 -0.69(-6.59%)
Jun 15, 2009 10.57 10.57 10.09 10.48 236,121 -0.36(-3.36%)
Jun 12, 2009 10.83 10.87 10.50 10.84 144,040 -0.07(-0.65%)
Jun 11, 2009 11.06 11.27 10.87 10.91 330,373 -0.07(-0.65%)
Jun 10, 2009 11.10 11.24 10.68 10.99 396,342 -0.07(-0.65%)
Jun 09, 2009 11.06 11.19 10.96 11.06 110,934 +0.04(+0.36%)
Jun 08, 2009 11.29 11.29 10.94 11.02 203,071 -0.36(-3.21%)
Jun 05, 2009 11.26 11.68 11.02 11.38 226,456 +0.17(+1.56%)
Jun 04, 2009 11.02 11.24 10.73 11.21 215,666 +0.13(+1.22%)
Jun 03, 2009 11.56 11.77 10.83 11.07 260,010 -0.58(-4.97%)
Jun 02, 2009 11.22 11.74 11.16 11.65 457,079 +0.33(+2.87%)
Jun 01, 2009 10.83 11.38 10.43 11.33 420,099 +0.74(+6.97%)
May 29, 2009 10.43 10.86 10.25 10.59 549,279 +0.21(+1.99%)
May 28, 2009 9.732 10.57 9.677 10.38 594,979 +0.62(+6.34%)
May 27, 2009 10.14 10.35 9.510 9.764 583,545 -0.41(-4.05%)
May 26, 2009 8.273 10.30 8.265 10.18 923,928 +1.93(+23.37%)
May 22, 2009 7.765 8.439 7.559 8.249 461,117 +0.55(+7.11%)
May 21, 2009 7.718 7.718 7.297 7.702 246,586 -0.10(-1.22%)
May 20, 2009 7.876 8.447 7.749 7.797 216,406 -0.04(-0.51%)
May 19, 2009 7.741 8.075 7.567 7.837 214,577 +0.03(+0.41%)
May 18, 2009 7.059 7.892 7.059 7.805 396,441 +0.71(+9.94%)
May 15, 2009 7.369 7.472 7.004 7.099 298,392 -0.33(-4.38%)
May 14, 2009 7.384 7.591 7.028 7.424 387,178 +0.09(+1.19%)
May 13, 2009 7.995 7.995 7.305 7.337 450,437 -0.82(-10.11%)
May 12, 2009 8.281 8.424 8.035 8.162 306,181 -0.09(-1.06%)
May 11, 2009 8.320 8.416 8.011 8.249 362,862 -0.29(-3.35%)
May 08, 2009 8.106 8.598 7.860 8.535 512,173 +0.67(+8.52%)
May 07, 2009 8.535 8.757 7.757 7.864 585,188 -0.57(-6.73%)
May 06, 2009 8.844 9.003 8.376 8.431 759,303 -0.35(-3.97%)
May 05, 2009 7.488 9.597 7.488 8.780 843,037 +0.71(+8.74%)
May 04, 2009 7.805 8.075 7.710 8.075 367,878 +0.44(+5.71%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.